(920221)股票行情
(920221)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-15 | 16.690 | 16.570 | -0.230 | -1.37% | 16.520 | 16.850 | 9105 | 1517.521 | 1.47% |
| 2025-12-12 | 16.670 | 16.800 | 0.140 | 0.84% | 16.320 | 16.970 | 17668 | 2956.141 | 2.86% |
| 2025-12-11 | 16.080 | 16.660 | 0.580 | 3.61% | 15.870 | 17.000 | 22428 | 3718.941 | 3.63% |
| 2025-12-10 | 16.110 | 16.080 | -0.140 | -0.86% | 15.870 | 16.180 | 6436 | 1028.658 | 1.04% |
| 2025-12-09 | 16.450 | 16.220 | -0.140 | -0.86% | 15.980 | 16.450 | 9426 | 1524.420 | 1.53% |
| 2025-12-08 | 16.390 | 16.360 | 0.060 | 0.37% | 16.270 | 16.510 | 10085 | 1650.282 | 1.63% |
| 2025-12-05 | 16.030 | 16.300 | 0.190 | 1.18% | 15.920 | 16.330 | 8424 | 1357.532 | 1.36% |
| 2025-12-04 | 16.130 | 16.110 | -0.080 | -0.49% | 15.910 | 16.340 | 7769 | 1252.545 | 1.26% |
| 2025-12-03 | 16.500 | 16.190 | -0.110 | -0.67% | 16.040 | 16.500 | 6169 | 997.878 | 1.00% |
| 2025-12-02 | 16.740 | 16.300 | -0.280 | -1.69% | 16.190 | 16.740 | 10508 | 1720.198 | 1.70% |
| 2025-12-01 | 16.220 | 16.580 | 0.430 | 2.66% | 16.030 | 16.730 | 12780 | 2100.800 | 2.07% |
| 2025-11-28 | 16.360 | 16.150 | -0.060 | -0.37% | 15.980 | 16.360 | 7744 | 1246.342 | 1.25% |
| 2025-11-27 | 16.120 | 16.210 | 0.010 | 0.06% | 16.070 | 16.440 | 9852 | 1604.095 | 1.60% |
| 2025-11-26 | 16.380 | 16.200 | -0.170 | -1.04% | 16.050 | 16.520 | 7765 | 1260.626 | 1.26% |
| 2025-11-25 | 16.200 | 16.370 | 0.220 | 1.36% | 16.150 | 16.600 | 10172 | 1672.659 | 1.65% |
| 2025-11-24 | 16.190 | 16.150 | -0.040 | -0.25% | 15.960 | 16.370 | 9585 | 1545.933 | 1.55% |
| 2025-11-21 | 16.760 | 16.190 | -0.610 | -3.63% | 16.130 | 16.840 | 11275 | 1849.562 | 1.83% |
| 2025-11-20 | 17.140 | 16.800 | -0.180 | -1.06% | 16.700 | 17.190 | 9698 | 1638.290 | 1.57% |
| 2025-11-19 | 17.490 | 16.980 | -0.450 | -2.58% | 16.800 | 17.500 | 14584 | 2483.575 | 2.36% |
| 2025-11-18 | 17.930 | 17.430 | -0.570 | -3.17% | 17.350 | 17.930 | 13591 | 2387.453 | 2.20% |
| 2025-11-17 | 18.160 | 18.000 | -0.070 | -0.39% | 17.760 | 18.160 | 13117 | 2353.194 | 2.12% |
| 2025-11-14 | 18.300 | 18.070 | -0.230 | -1.26% | 18.020 | 18.330 | 16423 | 2978.524 | 2.66% |
| 2025-11-13 | 18.590 | 18.300 | 0.230 | 1.27% | 18.010 | 18.590 | 23535 | 4291.888 | 3.81% |
| 2025-11-12 | 17.890 | 18.070 | 0.230 | 1.29% | 17.780 | 18.170 | 25321 | 4555.939 | 4.10% |
| 2025-11-11 | 18.200 | 17.840 | -0.130 | -0.72% | 17.660 | 18.200 | 22639 | 4040.652 | 3.67% |
| 2025-11-10 | 18.480 | 17.970 | -0.740 | -3.96% | 17.800 | 18.490 | 31371 | 5644.123 | 5.08% |
| 2025-11-07 | 18.940 | 18.710 | -0.170 | -0.90% | 18.680 | 18.990 | 8595 | 1616.992 | 1.39% |
| 2025-11-06 | 19.300 | 18.880 | -0.210 | -1.10% | 18.780 | 19.300 | 16404 | 3107.051 | 2.66% |
| 2025-11-05 | 19.100 | 19.090 | -0.020 | -0.10% | 18.920 | 19.360 | 17207 | 3289.712 | 2.79% |
| 2025-11-04 | 19.600 | 19.110 | -0.520 | -2.65% | 18.830 | 19.600 | 15644 | 2992.242 | 2.53% |
| 2025-11-03 | 19.850 | 19.630 | -0.400 | -2.00% | 19.480 | 20.150 | 17935 | 3540.479 | 2.90% |
| 2025-10-31 | 19.780 | 20.030 | 0.270 | 1.37% | 19.490 | 20.410 | 20801 | 4180.208 | 3.37% |
| 2025-10-30 | 20.290 | 19.760 | -0.530 | -2.61% | 19.700 | 20.780 | 30652 | 6232.406 | 4.96% |
| 2025-10-29 | 19.440 | 20.290 | 0.930 | 4.80% | 18.800 | 20.360 | 28168 | 5520.173 | 4.56% |
| 2025-10-28 | 19.660 | 19.360 | -0.210 | -1.07% | 19.320 | 19.690 | 12470 | 2435.721 | 2.02% |
| 2025-10-27 | 20.000 | 19.570 | -0.360 | -1.81% | 19.420 | 20.200 | 15449 | 3033.167 | 2.50% |
| 2025-10-24 | 19.810 | 19.930 | 0.300 | 1.53% | 19.450 | 19.990 | 15633 | 3083.270 | 2.53% |
| 2025-10-23 | 20.000 | 19.630 | -0.570 | -2.82% | 19.400 | 20.000 | 18243 | 3571.516 | 2.95% |
| 2025-10-22 | 19.870 | 20.200 | 0.250 | 1.25% | 19.550 | 20.680 | 29486 | 5903.238 | 4.77% |
| 2025-10-21 | 19.450 | 19.950 | 1.300 | 6.97% | 19.200 | 20.850 | 46685 | 9367.512 | 7.56% |
| 2025-10-20 | 18.510 | 18.650 | 0.260 | 1.41% | 18.380 | 18.900 | 11888 | 2207.210 | 1.92% |
| 2025-10-17 | 19.240 | 18.390 | -0.920 | -4.76% | 18.380 | 19.580 | 23626 | 4416.518 | 3.83% |
| 2025-10-16 | 19.900 | 19.310 | -0.940 | -4.64% | 19.000 | 19.900 | 38668 | 7521.859 | 6.26% |
| 2025-10-15 | 18.450 | 20.250 | 1.850 | 10.05% | 18.310 | 20.570 | 54843 | 10797.082 | 8.88% |
| 2025-10-14 | 18.720 | 18.400 | -0.100 | -0.54% | 18.290 | 18.980 | 17945 | 3338.083 | 2.91% |
| 2025-10-13 | 18.130 | 18.500 | -0.450 | -2.37% | 17.880 | 18.640 | 12964 | 2365.730 | 2.10% |
| 2025-10-10 | 18.900 | 18.950 | 0.010 | 0.05% | 18.900 | 19.620 | 11818 | 2280.710 | 1.91% |
| 2025-10-09 | 19.220 | 18.940 | -0.330 | -1.71% | 18.600 | 19.350 | 13705 | 2589.062 | 2.22% |
| 2025-09-30 | 19.610 | 19.270 | -0.330 | -1.68% | 19.190 | 20.170 | 14304 | 2785.881 | 2.32% |
| 2025-09-29 | 19.390 | 19.600 | 0.250 | 1.29% | 19.130 | 19.780 | 11023 | 2152.453 | 1.78% |
| 2025-09-26 | 19.500 | 19.350 | -0.170 | -0.87% | 19.150 | 19.700 | 13744 | 2672.882 | 2.23% |
| 2025-09-25 | 20.330 | 19.520 | -0.780 | -3.84% | 19.520 | 20.500 | 25139 | 4997.629 | 4.07% |
| 2025-09-24 | 20.080 | 20.300 | 0.220 | 1.10% | 20.020 | 20.750 | 17433 | 3535.544 | 2.82% |
| 2025-09-23 | 21.020 | 20.080 | -1.010 | -4.79% | 19.850 | 21.180 | 28080 | 5697.631 | 4.55% |
| 2025-09-22 | 21.830 | 21.090 | -0.740 | -3.39% | 20.980 | 21.830 | 23360 | 4967.757 | 3.78% |
| 2025-09-19 | 22.350 | 21.830 | -0.420 | -1.89% | 21.440 | 22.500 | 19679 | 4295.357 | 3.19% |
| 2025-09-18 | 22.600 | 22.250 | -0.320 | -1.42% | 22.010 | 23.500 | 37234 | 8498.103 | 6.03% |
| 2025-09-17 | 22.450 | 22.570 | 0.270 | 1.21% | 22.080 | 22.860 | 30575 | 6892.509 | 4.95% |
| 2025-09-16 | 21.960 | 22.300 | 0.400 | 1.83% | 21.660 | 22.470 | 23381 | 5183.103 | 3.79% |
| 2025-09-15 | 21.700 | 21.900 | 0.290 | 1.34% | 21.590 | 22.190 | 18427 | 4043.939 | 2.98% |
| 2025-09-12 | 22.300 | 21.610 | -0.690 | -3.09% | 21.600 | 22.520 | 23483 | 5123.934 | 3.80% |
| 2025-09-11 | 21.980 | 22.300 | 0.300 | 1.36% | 21.440 | 22.300 | 24495 | 5352.851 | 3.97% |
| 2025-09-10 | 22.660 | 22.000 | -0.660 | -2.91% | 21.840 | 22.710 | 25363 | 5621.741 | 4.11% |
| 2025-09-09 | 22.800 | 22.660 | -0.450 | -1.95% | 22.200 | 23.150 | 28714 | 6465.349 | 4.65% |
| 2025-09-08 | 23.700 | 23.110 | -0.830 | -3.47% | 23.000 | 24.480 | 47997 | 11327.007 | 7.77% |
| 2025-09-05 | 23.330 | 23.940 | 0.480 | 2.05% | 22.900 | 24.230 | 61143 | 14456.531 | 9.90% |
| 2025-09-04 | 22.550 | 23.460 | 0.720 | 3.17% | 22.100 | 24.050 | 65566 | 15108.892 | 10.62% |
| 2025-09-03 | 24.700 | 22.740 | -2.010 | -8.12% | 22.680 | 24.750 | 71914 | 16771.836 | 11.64% |
| 2025-09-02 | 21.580 | 24.750 | 3.230 | 15.01% | 21.160 | 26.120 | 119390 | 28384.004 | 19.33% |
| 2025-09-01 | 21.700 | 21.520 | -0.440 | -2.00% | 21.050 | 21.750 | 26279 | 5613.310 | 4.25% |
| 2025-08-29 | 21.180 | 21.960 | 0.860 | 4.08% | 21.000 | 22.500 | 42266 | 9249.470 | 6.84% |
| 2025-08-28 | 21.350 | 21.100 | -0.050 | -0.24% | 20.530 | 21.390 | 20156 | 4226.583 | 3.26% |
| 2025-08-27 | 21.440 | 21.150 | -0.310 | -1.44% | 21.080 | 21.750 | 20571 | 4397.062 | 3.33% |
| 2025-08-26 | 21.740 | 21.460 | -0.280 | -1.29% | 21.400 | 21.890 | 24739 | 5335.057 | 4.01% |
| 2025-08-25 | 22.150 | 21.740 | -0.360 | -1.63% | 21.510 | 22.150 | 27976 | 6084.093 | 4.53% |
| 2025-08-22 | 22.260 | 22.100 | -0.160 | -0.72% | 21.800 | 22.470 | 20737 | 4560.977 | 3.36% |
| 2025-08-21 | 22.760 | 22.260 | -0.280 | -1.24% | 22.010 | 23.220 | 26998 | 6061.605 | 4.37% |
| 2025-08-20 | 22.830 | 22.540 | -0.280 | -1.23% | 21.970 | 22.930 | 42375 | 9475.094 | 6.86% |
| 2025-08-19 | 21.800 | 22.820 | 1.090 | 5.02% | 21.620 | 23.320 | 76214 | 17157.348 | 12.34% |
| 2025-08-18 | 21.210 | 21.730 | 0.540 | 2.55% | 21.040 | 21.980 | 43605 | 9437.646 | 7.06% |
深证大盘股票行情在线 K线走势图
(920221)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
